| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | |  | | | |
|
1
| 09/02/25 | 3,840.00 |
3,860.00
|
3,844.00
| 2.12% | 2.27% | 10 | 38,440 | 3,820.00 | 3,860.00 | | |
|
2
| 07/24/25 | 3,880.00 |
3,820.00
|
3,958.00
| -1.55% | 3.53% | 100 | 395,800 | 3,820.00 | 4,020.00 | | |
|
3
| 09/03/25 | 3,860.00 |
3,800.00
|
3,843.33
| -1.55% | -0.02% | 12 | 46,120 | 3,800.00 | 3,880.00 | | |
|
4
| 09/17/25 | 3,800.00 |
3,780.00
|
3,796.67
| 0.00% | 1.89% | 6 | 22,780 | 3,780.00 | 3,800.00 | | |
|
5
| 07/18/25 | 3,780.00 |
3,780.00
|
3,780.00
| 0.00% | -0.99% | 1 | 3,780 | 3,780.00 | 3,780.00 | | |
|
6
| 09/09/25 | 3,800.00 |
3,760.00
|
3,792.22
| -0.53% | 0.74% | 36 | 136,520 | 3,760.00 | 3,800.00 | | |
|
7
| 09/05/25 | 3,820.00 |
3,800.00
|
3,788.75
| 0.00% | 0.10% | 32 | 121,240 | 3,760.00 | 3,820.00 | | |
|
8
| 09/04/25 | 3,800.00 |
3,800.00
|
3,784.83
| 0.00% | -1.52% | 29 | 109,760 | 3,760.00 | 3,800.00 | | |
|
9
| 07/28/25 | 3,800.00 |
3,740.00
|
3,796.00
| 0.00% | 2.09% | 15 | 56,940 | 3,740.00 | 3,820.00 | | |
|
10
| 07/17/25 | 3,860.00 |
3,780.00
|
3,817.78
| -2.07% | 0.75% | 36 | 137,440 | 3,740.00 | 3,860.00 | | |
|
11
| 07/16/25 | 3,740.00 |
3,860.00
|
3,789.47
| 3.76% | 4.03% | 38 | 144,000 | 3,740.00 | 3,860.00 | | |
|
12
| 09/18/25 | 3,720.00 |
3,740.00
|
3,751.25
| -1.06% | -1.20% | 16 | 60,020 | 3,720.00 | 3,780.00 | | |
|
13
| 09/08/25 | 3,800.00 |
3,780.00
|
3,764.53
| -0.53% | -0.64% | 53 | 199,520 | 3,720.00 | 3,820.00 | | |
|
14
| 09/01/25 | 3,740.00 |
3,780.00
|
3,758.57
| 2.72% | 3.87% | 28 | 105,240 | 3,720.00 | 3,780.00 | | |
|
15
| 07/23/25 | 3,820.00 |
3,880.00
|
3,823.16
| 2.11% | 1.44% | 38 | 145,280 | 3,720.00 | 3,880.00 | | |
|
16
| 09/16/25 | 3,700.00 |
3,780.00
|
3,726.09
| 3.28% | 0.34% | 46 | 171,400 | 3,700.00 | 3,780.00 | | |
|
17
| 09/12/25 | 3,720.00 |
3,720.00
|
3,716.29
| 0.00% | -0.15% | 97 | 360,480 | 3,700.00 | 3,720.00 | | |
|
18
| 09/11/25 | 3,760.00 |
3,720.00
|
3,721.82
| -0.53% | -0.45% | 22 | 81,880 | 3,700.00 | 3,760.00 | | |
|
19
| 09/10/25 | 3,780.00 |
3,740.00
|
3,738.62
| -0.53% | -1.41% | 29 | 108,420 | 3,700.00 | 3,780.00 | | |
|
20
| 07/22/25 | 3,720.00 |
3,800.00
|
3,768.92
| 2.15% | 1.59% | 65 | 244,980 | 3,700.00 | 3,860.00 | | |
|
21
| 07/21/25 | 3,700.00 |
3,720.00
|
3,710.00
| -1.59% | -1.85% | 12 | 44,520 | 3,700.00 | 3,720.00 | | |
|
22
| 09/24/25 | 3,680.00 |
3,680.00
|
3,680.00
| 0.00% | 0.38% | 4 | 14,720 | 3,680.00 | 3,680.00 | | |
|
23
| 09/22/25 | 3,680.00 |
3,680.00
|
3,680.00
| 0.00% | -0.57% | 4 | 14,720 | 3,680.00 | 3,680.00 | | |
|
24
| 09/19/25 | 3,720.00 |
3,680.00
|
3,701.00
| -1.60% | -1.34% | 20 | 74,020 | 3,680.00 | 3,720.00 | | |
|
25
| 09/23/25 | 3,680.00 |
3,680.00
|
3,666.25
| 0.00% | -0.37% | 16 | 58,660 | 3,660.00 | 3,680.00 | | |
|
|
Options for registered users
The view for unregistered users is limited to 100 dates.
Registered users can also see the long-term price chart.
|
* The close and average price are adjusted for possible stock-split.
The data source is Zagreb Stock Exchange but the Exchange or MojeDionice.com are not responsible for accuracy of the published data.
|
|
Change: 15.38%
|